KissMeData/005490/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184500,192736000500,440000,440000,440000,440000,20584
20240220,184400,192736000500,440000,440000,440000,440000,0
20240220,184300,192736000500,440000,440000,440000,440000,0
20240220,184200,192736000500,440000,440000,440000,440000,0
20240220,184100,192736000500,440000,440000,440000,440000,0
20240220,184000,192736000500,440000,440000,440000,440000,0
20240220,183900,192736000500,440000,440000,440000,440000,0
20240220,183800,192736000500,440000,440000,440000,440000,0
20240220,183700,192736000500,440000,440000,440000,440000,0
20240220,183600,192736000500,440000,440000,440000,440000,0
20240220,183500,192736000500,440000,440000,440000,440000,0
20240220,183400,192736000500,440000,440000,440000,440000,0
20240220,183300,192736000500,440000,440000,440000,440000,0
20240220,183200,192736000500,440000,440000,440000,440000,0
20240220,183100,192736000500,440000,440000,440000,440000,0
20240220,183000,192736000500,440000,440000,440000,440000,0
20240220,182900,192736000500,440000,440000,440000,440000,0
20240220,182800,192736000500,440000,440000,440000,440000,0
20240220,182700,192736000500,440000,440000,440000,440000,0
20240220,182600,192736000500,440000,440000,440000,440000,0
20240220,182500,192736000500,440000,440000,440000,440000,0
20240220,182400,192736000500,440000,440000,440000,440000,0
20240220,182300,192736000500,440000,440000,440000,440000,0
20240220,182200,192736000500,440000,440000,440000,440000,0
20240220,182100,192736000500,440000,440000,440000,440000,0
20240220,182000,192736000500,440000,440000,440000,440000,0
20240220,181900,192736000500,440000,440000,440000,440000,0
20240220,181800,192736000500,440000,440000,440000,440000,0
20240220,181700,192736000500,440000,440000,440000,440000,0
20240220,181600,192736000500,440000,440000,440000,440000,0
20240220,181500,192736000500,440000,440000,440000,440000,20584
20240220,181400,192736000500,440000,440000,440000,440000,0
20240220,181300,192736000500,440000,440000,440000,440000,0
20240220,181200,192736000500,440000,440000,440000,440000,0
20240220,181100,192736000500,440000,440000,440000,440000,0
20240220,181000,192736000500,440000,440000,440000,440000,0
20240220,180900,192736000500,440000,440000,440000,440000,0
20240220,180800,192736000500,440000,440000,440000,440000,0
20240220,180700,192736000500,440000,440000,440000,440000,0
20240220,180600,192736000500,440000,440000,440000,440000,0
20240220,180500,192736000500,440000,440000,440000,440000,0
20240220,180400,192736000500,440000,440000,440000,440000,0
20240220,180300,192736000500,440000,440000,440000,440000,0
20240220,180200,192736000500,440000,440000,440000,440000,0
20240220,180100,192736000500,440000,440000,440000,440000,0
20240220,180000,192736000500,440000,440000,440000,440000,0
20240220,175900,192736000500,440000,440000,440000,440000,0
20240220,175800,192736000500,440000,440000,440000,440000,0
20240220,175700,192736000500,440000,440000,440000,440000,0
20240220,175600,192736000500,440000,440000,440000,440000,0
20240220,175500,192736000500,440000,440000,440000,440000,0
20240220,175400,192736000500,440000,440000,440000,440000,0
20240220,175300,192736000500,440000,440000,440000,440000,0
20240220,175200,192736000500,440000,440000,440000,440000,0
20240220,175100,192736000500,440000,440000,440000,440000,0
20240220,175000,192736000500,440000,440000,440000,440000,0
20240220,174900,192736000500,440000,440000,440000,440000,0
20240220,174800,192736000500,440000,440000,440000,440000,0
20240220,174700,192736000500,440000,440000,440000,440000,0
20240220,174600,192736000500,440000,440000,440000,440000,0
20240220,174500,192736000500,440000,440000,440000,440000,20584
20240220,174400,192736000500,440000,440000,440000,440000,0
20240220,174300,192736000500,440000,440000,440000,440000,0
20240220,174200,192736000500,440000,440000,440000,440000,0
20240220,174100,192736000500,440000,440000,440000,440000,0
20240220,174000,192736000500,440000,440000,440000,440000,0
20240220,173900,192736000500,440000,440000,440000,440000,0
20240220,173800,192736000500,440000,440000,440000,440000,0
20240220,173700,192736000500,440000,440000,440000,440000,0
20240220,173600,192736000500,440000,440000,440000,440000,0
20240220,173500,192736000500,440000,440000,440000,440000,0
20240220,173400,192736000500,440000,440000,440000,440000,0
20240220,173300,192736000500,440000,440000,440000,440000,0
20240220,173200,192736000500,440000,440000,440000,440000,0
20240220,173100,192736000500,440000,440000,440000,440000,0
20240220,173000,192736000500,440000,440000,440000,440000,0
20240220,172900,192736000500,440000,440000,440000,440000,0
20240220,172800,192736000500,440000,440000,440000,440000,0
20240220,172700,192736000500,440000,440000,440000,440000,0
20240220,172600,192736000500,440000,440000,440000,440000,0
20240220,172500,192736000500,440000,440000,440000,440000,0
20240220,172400,192736000500,440000,440000,440000,440000,0
20240220,172300,192736000500,440000,440000,440000,440000,0
20240220,172200,192736000500,440000,440000,440000,440000,0
20240220,172100,192736000500,440000,440000,440000,440000,0
20240220,172000,192736000500,440000,440000,440000,440000,0
20240220,171900,192736000500,440000,440000,440000,440000,0
20240220,171800,192736000500,440000,440000,440000,440000,0
20240220,171700,192736000500,440000,440000,440000,440000,0
20240220,171600,192736000500,440000,440000,440000,440000,0
20240220,171500,192736000500,440000,440000,440000,440000,20584
20240220,171400,192736000500,440000,440000,440000,440000,0
20240220,171300,192736000500,440000,440000,440000,440000,0
20240220,171200,192736000500,440000,440000,440000,440000,0
20240220,171100,192736000500,440000,440000,440000,440000,0
20240220,171000,192736000500,440000,440000,440000,440000,0
20240220,170900,192736000500,440000,440000,440000,440000,0
20240220,170800,192736000500,440000,440000,440000,440000,0
20240220,170700,192736000500,440000,440000,440000,440000,0
20240220,170600,192736000500,440000,440000,440000,440000,0
20240220,170500,192736000500,440000,440000,440000,440000,0
20240220,170400,192736000500,440000,440000,440000,440000,0
20240220,170300,192736000500,440000,440000,440000,440000,0
20240220,170200,192736000500,440000,440000,440000,440000,0
20240220,170100,192736000500,440000,440000,440000,440000,0
20240220,170000,192736000500,440000,440000,440000,440000,0
20240220,165900,192736000500,440000,440000,440000,440000,0
20240220,165800,192736000500,440000,440000,440000,440000,0
20240220,165700,192736000500,440000,440000,440000,440000,0
20240220,165600,192736000500,440000,440000,440000,440000,0
20240220,165500,192736000500,440000,440000,440000,440000,0
20240220,165400,192736000500,440000,440000,440000,440000,0
20240220,165300,192736000500,440000,440000,440000,440000,0
20240220,165200,192736000500,440000,440000,440000,440000,0
20240220,165100,192736000500,440000,440000,440000,440000,0
20240220,165000,192736000500,440000,440000,440000,440000,0
20240220,164900,192736000500,440000,440000,440000,440000,0
20240220,164800,192736000500,440000,440000,440000,440000,0
20240220,164700,192736000500,440000,440000,440000,440000,0
20240220,164600,192736000500,440000,440000,440000,440000,0
20240220,164500,192736000500,440000,440000,440000,440000,20584
20240220,164400,192736000500,440000,440000,440000,440000,0
20240220,164300,192736000500,440000,440000,440000,440000,0
20240220,164200,192736000500,440000,440000,440000,440000,0
20240220,164100,192736000500,440000,440000,440000,440000,0
20240220,164000,192736000500,440000,440000,440000,440000,0
20240220,163900,192736000500,440000,440000,440000,440000,0
20240220,163800,192736000500,440000,440000,440000,440000,0
20240220,163700,192736000500,440000,440000,440000,440000,0
20240220,163600,192736000500,440000,440000,440000,440000,0
20240220,163500,192736000500,440000,440000,440000,440000,0
20240220,163400,192736000500,440000,440000,440000,440000,0
20240220,163300,192736000500,440000,440000,440000,440000,0
20240220,163200,192736000500,440000,440000,440000,440000,0
20240220,163100,192736000500,440000,440000,440000,440000,0
20240220,163000,192736000500,440000,440000,440000,440000,0
20240220,162900,192736000500,440000,440000,440000,440000,0
20240220,162800,192736000500,440000,440000,440000,440000,0
20240220,162700,192736000500,440000,440000,440000,440000,0
20240220,162600,192736000500,440000,440000,440000,440000,0
20240220,162500,192736000500,440000,440000,440000,440000,0
20240220,162400,192736000500,440000,440000,440000,440000,0
20240220,162300,192736000500,440000,440000,440000,440000,0
20240220,162200,192736000500,440000,440000,440000,440000,0
20240220,162100,192736000500,440000,440000,440000,440000,0
20240220,162000,192736000500,440000,440000,440000,440000,0
20240220,161900,192736000500,440000,440000,440000,440000,0
20240220,161800,192736000500,440000,440000,440000,440000,0
20240220,161700,192736000500,440000,440000,440000,440000,0
20240220,161600,192736000500,440000,440000,440000,440000,0
20240220,161500,192736000500,440000,440000,440000,440000,20584
20240220,161400,192736000500,440000,440000,440000,440000,0
20240220,161300,192736000500,440000,440000,440000,440000,0
20240220,161200,192736000500,440000,440000,440000,440000,0
20240220,161100,192736000500,440000,440000,440000,440000,0
20240220,161000,192736000500,440000,440000,440000,440000,0
20240220,160900,192736000500,440000,440000,440000,440000,0
20240220,160800,192736000500,440000,440000,440000,440000,0
20240220,160700,192736000500,440000,440000,440000,440000,0
20240220,160600,192736000500,440000,440000,440000,440000,0
20240220,160500,192736000500,440000,440000,440000,440000,0
20240220,160400,192736000500,440000,440000,440000,440000,0
20240220,160300,192736000500,440000,440000,440000,440000,0
20240220,160200,192736000500,440000,440000,440000,440000,0
20240220,160100,192736000500,440000,440000,440000,440000,0
20240220,160000,192736000500,440000,440000,440000,440000,0
20240220,155900,192736000500,440000,440000,440000,440000,0
20240220,155800,192736000500,440000,440000,440000,440000,0
20240220,155700,192736000500,440000,440000,440000,440000,0
20240220,155600,192736000500,440000,440000,440000,440000,0
20240220,155500,192736000500,440000,440000,440000,440000,0
20240220,155400,192736000500,440000,440000,440000,440000,0
20240220,155300,192736000500,440000,440000,440000,440000,0
20240220,155200,192736000500,440000,440000,440000,440000,0
20240220,155100,192736000500,440000,440000,440000,440000,0
20240220,155000,192736000500,440000,440000,440000,440000,0
20240220,154900,192736000500,440000,440000,440000,440000,0
20240220,154800,192736000500,440000,440000,440000,440000,0
20240220,154700,192736000500,440000,440000,440000,440000,0
20240220,154600,192736000500,440000,440000,440000,440000,0
20240220,154500,192736000500,440000,440000,440000,440000,20584
20240220,154400,192736000500,440000,440000,440000,440000,0
20240220,154300,192736000500,440000,440000,440000,440000,0
20240220,154200,192736000500,440000,440000,440000,440000,0
20240220,154100,192736000500,440000,440000,440000,440000,0
20240220,154000,192736000500,440000,440000,440000,440000,0
20240220,153900,192736000500,440000,440000,440000,440000,0
20240220,153800,192736000500,440000,440000,440000,440000,0
20240220,153700,192736000500,440000,440000,440000,440000,0
20240220,153600,192736000500,440000,440000,440000,440000,0
20240220,153500,192736000500,440000,440000,440000,440000,0
20240220,153400,192736000500,440000,440000,440000,440000,0
20240220,153300,192736000500,440000,440000,440000,440000,0
20240220,153200,192736000500,440000,440000,440000,440000,0
20240220,153100,192736000500,440000,440000,440000,440000,0
20240220,153000,192736000500,440000,440000,440000,440000,20584
20240220,152900,183679040500,440500,440500,440500,440500,0
20240220,152800,183679040500,440500,440500,440500,440500,0
20240220,152700,183679040500,440500,440500,440500,440500,0
20240220,152600,183679040500,440500,440500,440500,440500,0
20240220,152500,183679040500,440500,440500,440500,440500,0
20240220,152400,183679040500,440500,440500,440500,440500,0
20240220,152300,183679040500,440500,440500,440500,440500,0
20240220,152200,183679040500,440500,440500,440500,440500,0
20240220,152100,183679040500,440500,440500,440500,440500,0
20240220,152000,183679040500,440500,440500,440500,440500,0
20240220,151900,183679040500,440500,440000,440500,439500,1879
20240220,151800,182852196500,440500,440000,440500,440000,1540
20240220,151700,182174259500,440500,440000,440500,440000,756
20240220,151600,181841458000,440000,440000,440500,440000,507
20240220,151500,181618310000,440000,440000,440500,440000,420
20240220,151400,181433436000,440500,440000,440500,440000,559
20240220,151300,181187438500,440000,440000,440500,440000,1028
20240220,151200,180734799000,440500,439500,440500,439500,787
20240220,151100,180388556500,440000,439500,440500,439500,3426
20240220,151000,178881296000,440000,439500,440000,439500,1118
20240220,150900,178389874500,439500,440000,440000,439500,506
20240220,150800,178167469000,440000,439500,440000,439500,390
20240220,150700,177996033500,440000,439500,440000,439500,661
20240220,150600,177705500000,440000,439500,440000,439500,1712
20240220,150500,176953050000,440000,439500,440000,439500,1966
20240220,150400,176088937000,439500,440000,440000,439500,310
20240220,150300,175952664000,439500,439500,440000,439500,1995
20240220,150200,175075703000,440000,440000,440500,439500,2069
20240220,150100,174165425000,440500,440000,440500,440000,307
20240220,150000,174030296500,440500,440000,440500,440000,944
20240220,145900,173614808000,440000,440000,440500,440000,345
20240220,145800,173462977000,440500,440000,440500,440000,723
20240220,145700,173144669000,440000,440000,440500,440000,697
20240220,145600,172837931500,440000,440500,441000,440000,1838
20240220,145500,172028275500,440500,440500,441000,440500,707
20240220,145400,171716820500,441000,440500,441000,440500,523
20240220,145300,171486413500,441000,440500,441000,440500,846
20240220,145200,171113719000,440500,440500,441000,440500,346
20240220,145100,170961265000,440500,440500,441000,440500,342
20240220,145000,170810598500,441000,440500,441000,440500,153
20240220,144900,170743179000,441000,441000,441000,440500,278
20240220,144800,170620681500,440500,441000,441000,440500,669
20240220,144700,170325775000,441000,440500,441000,440500,358
20240220,144600,170167981000,440500,440500,441000,440500,173
20240220,144500,170091758000,440500,440500,441000,440500,484
20240220,144400,169878528500,441000,441000,441000,440500,161
20240220,144300,169807587500,440500,441000,441000,440500,347
20240220,144200,169654600000,440500,441000,441000,440500,418
20240220,144100,169470283000,441000,441000,441000,440500,212
20240220,144000,169376864000,440500,441000,441000,440500,341
20240220,143900,169226522000,441000,440500,441000,440500,434
20240220,143800,169035284000,440500,441000,441500,440500,415
20240220,143700,168852377000,441000,441000,441500,440500,1401
20240220,143600,168234492000,441000,441000,441500,441000,878
20240220,143500,167847099500,441500,441000,441500,441000,337
20240220,143400,167698450000,441500,441000,441500,441000,265
20240220,143300,167581563000,441000,440500,441000,440500,1816
20240220,143200,166780729000,441000,440500,441000,440500,631
20240220,143100,166502507000,440500,441000,441000,440500,191
20240220,143000,166418351500,440500,439500,441000,439500,4219
20240220,142900,164560914500,440000,440000,440000,439500,300
20240220,142800,164428988000,440000,440000,440000,439500,406
20240220,142700,164250429000,440000,439500,440000,439500,484
20240220,142600,164037663000,439500,440000,440000,439500,319
20240220,142500,163897444500,439500,439500,440000,439500,623
20240220,142400,163623458000,440000,439500,440000,439500,192
20240220,142300,163539058000,439500,439500,440000,439000,941
20240220,142200,163125478000,439000,439500,439500,439000,361
20240220,142100,162966860000,439500,439500,439500,439000,307
20240220,142000,162832042000,439500,439500,439500,439000,250
20240220,141900,162722224500,439500,439000,439500,439000,434
20240220,141800,162531606000,439000,439500,439500,439000,311
20240220,141700,162394969500,439500,439000,439500,439000,771
20240220,141600,162056141500,439000,440000,440000,439000,1916
20240220,141500,161214034500,439500,440000,440000,439500,360
20240220,141400,161055726000,440000,440000,440000,439500,446
20240220,141300,160859668500,440000,440000,440000,439500,215
20240220,141200,160765148000,439500,439500,440000,439500,350
20240220,141100,160611225500,440000,439500,440000,439500,420
20240220,141000,160426615500,439500,440000,440500,439500,990
20240220,140900,159991079500,440000,440500,440500,440000,429
20240220,140800,159802277500,440500,440000,440500,440000,262
20240220,140700,159686939500,440000,440000,440500,440000,496
20240220,140600,159468657000,440000,440000,440500,439500,502
20240220,140500,159247738500,440000,440000,440500,440000,1218
20240220,140400,158711797000,440500,440000,440500,440000,590
20240220,140300,158452134000,440000,440000,440500,440000,335
20240220,140200,158304711000,440000,440000,440500,440000,308
20240220,140100,158169105500,440000,440500,440500,440000,321
20240220,140000,158027771000,440500,440500,440500,440000,1652
20240220,135900,157300640000,440000,440500,440500,440000,1050
20240220,135800,156838192500,440500,440500,440500,440000,609
20240220,135700,156570038000,440000,440500,440500,440000,191
20240220,135600,156485976500,440000,440500,441000,440000,779
20240220,135500,156142913500,441000,440500,441000,440500,515
20240220,135400,155915966000,441000,440000,441000,439500,2735
20240220,135300,154712137000,439500,439500,440000,439500,311
20240220,135200,154575405000,439500,439000,440000,439000,509
20240220,135100,154351717500,439500,439500,439500,439000,237
20240220,135000,154247597500,439000,439000,439500,439000,180
20240220,134900,154168533000,439500,439500,439500,439000,237
20240220,134800,154064415500,439000,439500,439500,439000,416
20240220,134700,153881641500,439000,439500,440000,439000,755
20240220,134600,153549875000,439500,440000,440000,439500,634
20240220,134500,153271201500,439500,439500,440000,439500,260
20240220,134400,153156877000,439500,440000,440000,439500,210
20240220,134300,153064508000,440000,440000,440000,439500,267
20240220,134200,152947122500,439500,439500,440000,439500,334
20240220,134100,152800317000,439500,439500,440000,439000,509
20240220,134000,152576531000,439000,439000,439500,439000,118
20240220,133900,152524703000,439500,439500,439500,439000,465
20240220,133800,152320413500,439500,439500,439500,439000,513
20240220,133700,152094965500,439500,439500,439500,439000,373
20240220,133600,151931075500,439500,439500,440000,439000,348
20240220,133500,151778129500,439000,439500,440000,439000,778
20240220,133400,151436197000,439500,439000,440000,439000,500
20240220,133300,151216527000,439000,439500,440000,439000,914
20240220,133200,150814754500,439500,439500,440000,439500,207
20240220,133100,150723771500,439500,440500,441000,439500,1780
20240220,133000,149940512500,440500,440500,441000,440500,473
20240220,132900,149732126000,440500,440000,440500,439500,3541
20240220,132800,148173480000,439500,439000,440000,439000,2423
20240220,132700,147108326500,439000,439000,439500,439000,249
20240220,132600,146998981000,439000,439500,439500,439000,662
20240220,132500,146708273500,439000,439500,439500,439000,384
20240220,132400,146539609000,439000,438500,439500,438500,1509
20240220,132300,145877114000,438500,438500,439000,438500,80
20240220,132200,145842020000,438500,438500,439000,438500,186
20240220,132100,145760434500,438500,438500,439000,438500,381
20240220,132000,145593235000,438500,438000,439000,438000,1935
20240220,131900,144744678000,437500,437500,438000,437500,451
20240220,131800,144547331000,438000,438000,438000,437500,262
20240220,131700,144432631000,438000,437500,438000,437500,266
20240220,131600,144316213500,437500,437500,438000,437500,550
20240220,131500,144075386000,437500,437500,437500,437000,661
20240220,131400,143786220500,437000,437500,437500,437000,273
20240220,131300,143666901000,437000,437500,437500,436500,1356
20240220,131200,143074327500,437500,437500,437500,437000,176
20240220,131100,142997373000,437500,437000,437500,437000,129
20240220,131000,142940969500,437000,437000,437500,437000,394
20240220,130900,142768666500,437000,437000,437500,436500,1235
20240220,130800,142229008000,436500,437000,437000,436500,640
20240220,130700,141949597000,437000,437000,437500,437000,276
20240220,130600,141828970000,437500,437000,437500,437000,494
20240220,130500,141613029000,437000,437000,437500,437000,357
20240220,130400,141456987500,437000,436500,437500,436500,914
20240220,130300,141057406000,437000,437000,437000,436500,138
20240220,130200,140997137500,436500,437000,437000,436500,156
20240220,130100,140929002000,437000,437500,437500,436500,2302
20240220,130000,139923021000,437500,438000,438000,437000,1081
20240220,125900,139450195500,437500,437500,438000,437500,90
20240220,125800,139410815500,437500,437000,437500,437000,280
20240220,125700,139288323000,437500,437000,437500,437000,489
20240220,125600,139074490000,437500,437500,437500,437000,275
20240220,125500,138954284000,437500,437500,437500,437000,1202
20240220,125400,138428886500,437500,437500,437500,437000,338
20240220,125300,138281161000,437000,437000,437500,437000,221
20240220,125200,138184551000,437500,437500,437500,437000,378
20240220,125100,138019303000,437000,437000,437500,437000,323
20240220,125000,137878111500,437500,437500,437500,437000,155
20240220,124900,137810355500,437000,438000,438000,437000,580
20240220,124800,137556671500,437500,437500,438000,437500,770
20240220,124700,137219792500,437500,438000,438000,437500,477
20240220,124600,137010895000,437500,437500,438000,437500,362
20240220,124500,136852497500,437500,438000,438000,437500,379
20240220,124400,136686525500,438000,438000,438500,437500,1147
20240220,124300,136184144500,438500,438500,438500,438000,200
20240220,124200,136096502500,438500,438500,438500,438000,188
20240220,124100,136014117500,438000,438500,438500,438000,139
20240220,124000,135953182000,438000,438000,438500,438000,163
20240220,123900,135881743000,438500,438500,438500,438000,502
20240220,123800,135661834000,438000,438500,438500,438000,260
20240220,123700,135547889500,438000,438500,438500,438000,106
20240220,123600,135501418000,438500,437500,438500,437500,908
20240220,123500,135103702000,438000,437500,438000,437500,173
20240220,123400,135028004000,437500,437500,438000,437500,229
20240220,123300,134927800500,438000,437000,438000,437000,531
20240220,123200,134695522000,437500,437500,437500,437000,378
20240220,123100,134530218500,437500,437500,437500,437000,227
20240220,123000,134430934500,437500,437500,438000,437000,198
20240220,122900,134344311500,437500,437500,438000,437500,365
20240220,122800,134184608000,437500,438000,438000,437500,1347
20240220,122700,133595224000,437500,437500,438000,437500,514
20240220,122600,133370341000,437500,438000,438000,437500,96
20240220,122500,133328309000,438000,437500,438000,437500,107
20240220,122400,133281463500,437500,437500,438000,437500,223
20240220,122300,133183883500,438000,438000,438000,437500,215
20240220,122200,133089792500,438000,438000,438000,437500,167
20240220,122100,133016715000,437500,437000,438500,437000,1184
20240220,122000,132498523000,437500,437500,437500,437000,72
20240220,121900,132467044000,437000,437500,437500,437000,204
20240220,121800,132377822500,437000,437000,437500,437000,270
20240220,121700,132259737500,437500,437500,437500,437000,401
20240220,121600,132084351000,437500,437000,437500,437000,208
20240220,121500,131993411000,437500,437500,437500,437000,117
20240220,121400,131942265000,437500,437500,437500,437000,112
20240220,121300,131893291500,437000,437500,437500,437000,210
20240220,121200,131801426500,437000,438000,438000,437000,2112
20240220,121100,130877320500,438000,438000,438000,437500,235
20240220,121000,130774413000,438000,437500,438000,437500,224
20240220,120900,130676371500,437500,437500,438000,437500,283
20240220,120800,130552518000,438000,438000,438500,437500,564
20240220,120700,130305500000,438000,438500,438500,438000,47
20240220,120600,130284904000,438000,438000,438500,437500,1162
20240220,120500,129775963000,437500,438000,438000,437500,915
20240220,120400,129375430000,437500,437500,438000,437500,148
20240220,120300,129310627500,437500,437500,438000,437500,118
20240220,120200,129258974500,437500,437500,438000,437500,288
20240220,120100,129132957000,438000,437500,438000,437500,298
20240220,120000,129002553000,437500,437500,438000,437500,346
20240220,115900,128851118000,438000,438000,438000,437500,172
20240220,115800,128775800500,437500,438000,438000,437500,137
20240220,115700,128715821500,438000,438000,438000,437500,251
20240220,115600,128605911000,437500,438500,438500,437500,281
20240220,115500,128482864000,438500,438000,438500,438000,151
20240220,115400,128416694500,438000,438000,438500,437500,753
20240220,115300,128086991500,438000,438500,438500,438000,212
20240220,115200,127994118000,438000,438000,438500,438000,125
20240220,115100,127939333500,438000,438000,438500,438000,197
20240220,115000,127853030500,438000,438500,439000,438000,379
20240220,114900,127686834000,438000,438000,438500,437500,1056
20240220,114800,127224151000,438000,438000,438000,437500,537
20240220,114700,126989150000,438000,438000,438000,437500,358
20240220,114600,126832519000,437500,438000,438000,437500,412
20240220,114500,126652083000,438000,438000,438000,437500,125
20240220,114400,126597351500,437500,438000,438500,437500,1270
20240220,114300,126041109500,438000,438000,438500,438000,169
20240220,114200,125967057500,438000,438000,438500,438000,202
20240220,114100,125878520000,438000,438000,438500,438000,261
20240220,114000,125764128000,438500,438000,438500,438000,70
20240220,113900,125733446500,438000,438000,438500,438000,108
20240220,113800,125686125500,438000,438000,438500,437500,89
20240220,113700,125647150500,438000,438000,438500,437500,213
20240220,113600,125553831000,438000,438000,438500,437500,277
20240220,113500,125432464000,438000,438000,438500,437500,392
20240220,113400,125260786000,437500,438500,438500,437500,634
20240220,113300,124983135500,438000,438500,438500,438000,116
20240220,113200,124932282500,438500,439000,439000,438000,341
20240220,113100,124782818500,439000,438000,439000,437500,1480
20240220,113000,124134364000,438000,438000,438000,437500,88
20240220,112900,124095833500,438000,437500,438000,437500,207
20240220,112800,124005262500,437500,437500,438000,437500,385
20240220,112700,123836820000,437500,438000,438000,437500,121
20240220,112600,123783858000,438000,438000,438000,437500,288
20240220,112500,123657847500,438000,438000,438000,437500,111
20240220,112400,123609254000,438000,438000,438500,437500,457
20240220,112300,123409068000,438000,438500,438500,438000,118
20240220,112200,123357365500,438500,438500,438500,438000,460
20240220,112100,123155847500,438500,438500,438500,438000,955
20240220,112000,122737383500,438000,438500,438500,438000,190
20240220,111900,122654106500,438500,438500,439000,438000,653
20240220,111800,122367777500,438000,438000,438500,437500,359
20240220,111700,122210527500,437500,437500,438000,437000,1124
20240220,111600,121718542000,437500,437500,437500,437000,449
20240220,111500,121522221500,437000,437000,437500,437000,199
20240220,111400,121435199500,437000,437500,438000,437000,1281
20240220,111300,120874557500,437500,437500,437500,437000,1680
20240220,111200,120140225500,437500,437500,438000,437000,179
20240220,111100,120061922500,437000,437000,438000,437000,1158
20240220,111000,119555441000,437000,437000,437500,436500,1442
20240220,110900,118925274000,437500,437000,437500,436500,1264
20240220,110800,118372803500,437000,437000,437500,437000,1419
20240220,110700,117752695500,437000,438000,438000,437000,2840
20240220,110600,116510982000,438000,438000,438000,437500,527
20240220,110500,116280381000,437500,437500,438000,437500,635
20240220,110400,116002535000,438000,437500,438000,437500,216
20240220,110300,115907965500,437500,438000,438500,437000,2577
20240220,110200,114780284000,438000,438500,438500,437500,2828
20240220,110100,113541543000,438500,439500,439500,438500,1270
20240220,110000,112984429000,439000,439000,439500,439000,601
20240220,105900,112720445500,439000,439000,439500,439000,1069
20240220,105800,112251020500,439000,440000,440000,439000,2115
20240220,105700,111321470500,440000,440000,440500,439500,647
20240220,105600,111036938000,440000,440000,440500,439500,997
20240220,105500,110598268000,440000,441000,441000,440000,1067
20240220,105400,110128415000,441000,440000,441000,440000,1739
20240220,105300,109362062500,440000,440000,440500,440000,400
20240220,105200,109186056500,440000,440000,440500,439500,865
20240220,105100,108805449000,440500,441000,441000,439500,1967
20240220,105000,107939304500,441000,440500,441000,440000,1540
20240220,104900,107260874000,440500,439500,440500,439000,2163
20240220,104800,106309586000,439000,439500,439500,439000,824
20240220,104700,105947773500,439500,438500,439500,438500,3242
20240220,104600,104525353500,438500,438500,439000,438500,746
20240220,104500,104198165500,438500,439000,439000,438500,536
20240220,104400,103963118000,438500,438500,439000,438500,234
20240220,104300,103860455500,438500,439000,439000,438500,298
20240220,104200,103729706000,438500,439000,439000,438500,130
20240220,104100,103672686500,439000,438500,439000,438500,340
20240220,104000,103523542500,439000,438500,439500,438500,315
20240220,103900,103385271500,439000,439000,439500,439000,825
20240220,103800,103023090500,439500,439000,439500,439000,735
20240220,103700,102700232500,439500,439000,439500,438500,436
20240220,103600,102508837000,438500,438500,439000,438500,1222
20240220,103500,101972888500,439000,438500,439000,438500,298
20240220,103400,101842171000,438500,438500,439000,438000,1345
20240220,103300,101252387500,439000,440500,440500,438500,2962
20240220,103200,99949760000,440000,440000,440500,440000,589
20240220,103100,99690458000,440000,441000,441000,440000,1537
20240220,103000,99013440000,441000,440500,441000,440500,595
20240220,102900,98751285500,440500,440500,441000,440500,1040
20240220,102800,98293089500,440500,441000,441000,440500,431
20240220,102700,98103188000,441000,440500,441000,440500,561
20240220,102600,97855834500,441000,440500,441000,440500,772
20240220,102500,97515688000,440500,440500,440500,440000,706
20240220,102400,97204705000,440500,440000,440500,440000,357
20240220,102300,97047564500,440500,441000,441000,439000,4363
20240220,102200,95127126000,441000,441000,441000,440500,1422
20240220,102100,94500138500,441000,438500,441000,438500,4172
20240220,102000,92664730500,439000,438000,439000,438000,935
20240220,101900,92254538500,438500,438500,439000,438000,790
20240220,101800,91908147000,438500,439500,439500,438500,1977
20240220,101700,91040724000,439500,439500,439500,439000,372
20240220,101600,90877404500,439500,439000,439500,439000,184
20240220,101500,90796601500,439000,440000,440000,439000,753
20240220,101400,90465697500,439500,438500,440000,438500,1812
20240220,101300,89669681000,438500,439000,439000,438500,274
20240220,101200,89549430000,438500,439000,439000,438500,577
20240220,101100,89296233000,439000,438500,439000,438500,349
20240220,101000,89143060000,438500,438500,439500,438500,774
20240220,100900,88803177500,439000,439000,439500,438500,584
20240220,100800,88546807000,439000,439000,439500,439000,1057
20240220,100700,88082750500,439000,440000,440500,439000,1711
20240220,100600,87330354500,440500,439000,440500,439000,3327
20240220,100500,85867003000,439500,438500,439500,438500,1351
20240220,100400,85273788000,438500,438500,439000,438000,2019
20240220,100300,84388515500,438000,437000,438500,436500,2664
20240220,100200,83222534500,437000,436500,437000,436000,591
20240220,100100,82964505000,436500,436500,437000,436500,1179
20240220,100000,82449817000,437000,437500,438000,436500,3265
20240220,095900,81022254000,437500,438500,438500,437500,1613
20240220,095800,80315988500,438500,438000,438500,437500,1958
20240220,095700,79458395500,438000,438000,438000,437500,643
20240220,095600,79176815000,437500,437500,438000,437000,1393
20240220,095500,78567416500,437500,438000,438500,437000,3122
20240220,095400,77200802500,438000,437500,438000,437500,1105
20240220,095300,76716923500,437500,437500,437500,437000,902
20240220,095200,76322337500,437500,436500,437500,436500,2006
20240220,095100,75445770000,437000,435500,437000,435500,2979
20240220,095000,74146156500,435500,435500,436000,435000,1966
20240220,094900,73290164000,435500,435500,436000,435500,782
20240220,094800,72949373000,435500,435500,436000,435000,649
20240220,094700,72666725000,435000,435500,435500,435000,1151
20240220,094600,72165636000,435000,435000,435500,434500,1541
20240220,094500,71495328000,435000,436000,436000,434500,2248
20240220,094400,70517052500,435500,436000,436500,435500,1051
20240220,094300,70058824000,436500,436500,436500,436000,1129
20240220,094200,69566228500,436500,436500,436500,436000,1498
20240220,094100,68912527500,436500,436000,436500,435500,1847
20240220,094000,68106961000,436000,434500,436000,434500,3674
20240220,093900,66507925500,434500,434500,435000,434500,1574
20240220,093800,65823833500,434500,434500,435000,434500,1357
20240220,093700,65234193500,434500,434500,435000,434000,1513
20240220,093600,64576807000,435000,435000,435000,434000,2301
20240220,093500,63576855000,435000,435500,435500,434500,1936
20240220,093400,62734585000,435500,436500,437000,435000,3783
20240220,093300,61085489500,436500,436500,437000,436000,1693
20240220,093200,60346362500,436500,436500,436500,436000,2176
20240220,093100,59396719000,436500,436000,436500,435500,1311
20240220,093000,58824826000,436000,436000,436500,435500,1542
20240220,092900,58152525000,435500,435500,436000,435000,1491
20240220,092800,57503334000,435500,433500,435500,433500,6355
20240220,092700,54742085500,433500,434500,434500,433500,7607
20240220,092600,51442129500,434000,434500,434500,434000,3084
20240220,092500,50103099000,434000,435000,435500,434000,4376
20240220,092400,48201012500,435000,434500,435000,434500,1452
20240220,092300,47569892000,434500,434500,435000,434500,2391
20240220,092200,46530653000,435000,434500,435000,434000,2975
20240220,092100,45238085000,434500,435500,435500,434000,12589
20240220,092000,39763662500,435500,436000,436000,435000,5440
20240220,091900,37394381000,436000,436000,436500,435500,2409
20240220,091800,36343972000,436000,436000,436500,436000,1676
20240220,091700,35612951000,436000,435500,436500,435500,2739
20240220,091600,34418852000,436000,436000,436500,435500,2038
20240220,091500,33530413500,436000,436500,437000,436000,3005
20240220,091400,32220083000,436500,437000,437500,436000,2941
20240220,091300,30934992500,437000,438000,438000,437000,2326
20240220,091200,29917186500,437500,438000,438000,437500,1832
20240220,091100,29114872500,437500,437000,438000,436500,2766
20240220,091000,27905829500,437000,436500,437000,436000,3247
20240220,090900,26489394500,436500,436000,436500,435500,3963
20240220,090800,24761885500,436000,436000,436500,435500,4918
20240220,090700,22617614000,436500,437500,438000,436000,6049
20240220,090600,19974745500,437500,437000,438000,436500,3156
20240220,090500,18595272000,437000,438500,438500,436500,8349
20240220,090400,14943643500,438000,437500,438500,437500,2088
20240220,090300,14029184500,437500,438500,438500,437500,5282
20240220,090200,11717101500,438500,438500,438500,438000,5125
20240220,090100,9470915500,438500,440000,442000,438000,8531
20240220,090000,5719820000,440500,443000,443000,439500,12590